Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Stratus Energy Inc (TSV: NSE )

0.6000 +0.0100 (+1.69%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.6400 0.6500 0.6100 0.6500 123,398 +0.00(+0.00%)
Sep 28, 2023 0.5500 0.6600 0.5500 0.6500 465,702 +0.10(+18.18%)
Sep 27, 2023 0.5300 0.5500 0.5000 0.5500 210,646 +0.02(+3.77%)
Sep 26, 2023 0.5400 0.5500 0.5200 0.5300 183,880 -0.01(-1.85%)
Sep 25, 2023 0.5400 0.5400 0.5100 0.5400 99,920 +0.01(+1.89%)
Sep 22, 2023 0.5400 0.5400 0.5300 0.5300 71,501 +0.00(+0.00%)
Sep 21, 2023 0.5300 0.5900 0.5300 0.5300 364,769 -0.02(-3.64%)
Sep 20, 2023 0.5100 0.5500 0.5100 0.5500 246,700 +0.02(+3.77%)
Sep 19, 2023 0.5200 0.5400 0.5200 0.5300 329,499 +0.03(+6.00%)
Sep 18, 2023 0.4950 0.5000 0.4900 0.5000 135,300 +0.01(+2.04%)
Sep 15, 2023 0.5000 0.5000 0.4800 0.4900 186,400 -0.01(-2.00%)
Sep 14, 2023 0.5200 0.5200 0.5000 0.5000 105,160 +0.00(+0.00%)
Sep 13, 2023 0.5000 0.5200 0.4950 0.5000 139,104 -0.02(-3.85%)
Sep 12, 2023 0.5200 0.5300 0.5100 0.5200 58,176 -0.03(-5.45%)
Sep 11, 2023 0.5400 0.5500 0.5200 0.5500 44,254 +0.01(+1.85%)
Sep 08, 2023 0.5400 0.5400 0.5300 0.5400 14,420 +0.00(+0.00%)
Sep 07, 2023 0.5300 0.5400 0.5000 0.5400 79,099 +0.01(+1.89%)
Sep 06, 2023 0.4950 0.5300 0.4950 0.5300 308,651 +0.04(+8.16%)
Sep 05, 2023 0.4900 0.4950 0.4900 0.4900 80,844 +0.00(+0.00%)
Sep 01, 2023 0.4900 0 +0.00(+0.00%)
Aug 31, 2023 0.4550 0.4950 0.4550 0.4900 117,500 +0.03(+6.52%)
Aug 30, 2023 0.4600 0.4700 0.4550 0.4600 100,000 +0.01(+1.10%)
Aug 29, 2023 0.4950 0.4950 0.4500 0.4550 171,116 -0.01(-1.09%)
Aug 28, 2023 0.4850 0.4900 0.4600 0.4600 125,450 -0.01(-3.16%)
Aug 25, 2023 0.4700 0.4750 0.4700 0.4750 20,000 +0.01(+1.06%)
Aug 24, 2023 0.4700 0.4700 0.4700 0.4700 38,425 +0.00(+0.00%)
Aug 23, 2023 0.4750 0.4800 0.4700 0.4700 53,260 -0.01(-1.05%)
Aug 22, 2023 0.4850 0.4850 0.4750 0.4750 34,400 -0.02(-3.06%)
Aug 21, 2023 0.5000 0.5000 0.4900 0.4900 27,246 -0.01(-2.00%)
Aug 18, 2023 0.5000 0.5000 0.5000 0.5000 29,500 +0.02(+4.17%)
Aug 17, 2023 0.4650 0.4850 0.4300 0.4800 101,810 -0.01(-1.03%)
Aug 16, 2023 0.4700 0.5000 0.4500 0.4850 152,375 -0.01(-1.02%)
Aug 15, 2023 0.5300 0.5300 0.4900 0.4900 115,046 -0.05(-9.26%)
Aug 14, 2023 0.5500 0.5500 0.5300 0.5400 16,500 -0.01(-1.82%)
Aug 10, 2023 0.5500 200 +0.00(+0.00%)
Aug 09, 2023 0.5300 0.5500 0.5300 0.5500 94,391 +0.02(+3.77%)
Aug 08, 2023 0.5300 0.5400 0.5200 0.5300 27,905 -0.01(-1.85%)
Aug 04, 2023 0.5400 0 -0.02(-3.57%)
Aug 03, 2023 0.5100 0.6000 0.5100 0.5600 508,900 +0.06(+12.00%)
Aug 02, 2023 0.5000 0.5200 0.4900 0.5000 815,710 +0.05(+11.11%)
Aug 01, 2023 0.3900 0.4500 0.3900 0.4500 246,235 +0.07(+18.42%)
Jul 31, 2023 0.3600 0.3800 0.3600 0.3800 96,500 +0.01(+2.70%)
Jul 28, 2023 0.3700 0.3850 0.3700 0.3700 107,800 +0.01(+1.37%)
Jul 27, 2023 0.3400 0.3750 0.3400 0.3650 55,000 +0.02(+5.80%)
Jul 26, 2023 0.3450 0.3500 0.3250 0.3450 120,738 +0.00(+0.00%)
Jul 25, 2023 0.3500 0.3500 0.3450 0.3450 35,320 -0.01(-1.43%)
Jul 24, 2023 0.3400 0.3600 0.3400 0.3500 89,939 +0.02(+6.06%)
Jul 21, 2023 0.3300 0.3300 0.3300 0.3300 25,510 -0.01(-2.94%)
Jul 20, 2023 0.3300 0.3400 0.3300 0.3400 130,300 +0.00(+0.00%)
Jul 19, 2023 0.3400 0.3400 0.3400 0.3400 21,100 +0.00(+0.00%)
Jul 18, 2023 0.3400 0.3400 0.3200 0.3400 122,250 +0.00(+0.00%)
Jul 17, 2023 0.3300 0.3400 0.3200 0.3400 72,000 +0.00(+0.00%)
Jul 14, 2023 0.3300 0.3400 0.3200 0.3400 105,005 +0.01(+3.03%)
Jul 13, 2023 0.3700 0.3800 0.3300 0.3300 255,776 -0.02(-5.71%)
Jul 12, 2023 0.2750 0.3600 0.2750 0.3500 519,400 +0.07(+25.00%)
Jul 11, 2023 0.2800 0.2800 0.2750 0.2800 48,600 +0.00(+0.00%)
Jul 10, 2023 0.2700 0.2800 0.2700 0.2800 62,000 +0.00(+0.00%)
Jul 07, 2023 0.2750 0.2800 0.2730 0.2800 149,100 +0.00(+0.00%)
Jul 06, 2023 0.2800 0.2800 0.2800 0.2800 2,000 +0.01(+1.82%)
Jul 05, 2023 0.2800 0.2800 0.2750 0.2750 20,850 -0.01(-3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.